德赛电池(000049)股票信息
| 股票代码 | 000049 |
| 股票名称 | 德赛电池 |
| 最新价/元 | 21.56 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 0.33 |
| 买入/元 | 21.56 |
| 卖出/元 | 21.57 |
| 昨收/元 | 21.49 |
| 今开/元 | 21.40 |
| 最高/元 | 21.60 |
| 最低/元 | 21.36 |
| 成交量/手 | 37881.04 |
| 成交额/万 | 8160.71 |
| 股净值/元 | 20.08 |
| 市净率 | 1.25 |
| 总市值/万 | 829280.68 |
| 流通值/万 | 829057.16 |
| 换手率/% | 0.99 |
| 入市日期 | 1995-03-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
德赛电池(000049)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 21.40 | 21.56 | 0.07 | 0.33 | 37881.04 | 8160.71 | 0.99 |
| 2025-05-07 | 21.58 | 21.49 | 0.05 | 0.23 | 47393.22 | 10192.39 | 1.23 |
| 2025-05-06 | 21.18 | 21.44 | 0.27 | 1.28 | 46793.59 | 9988.85 | 1.22 |
| 2025-04-30 | 20.98 | 21.17 | 0.16 | 0.76 | 35797.82 | 7601.15 | 0.93 |
| 2025-04-29 | 20.71 | 21.01 | 0.21 | 1.01 | 24515.22 | 5139.97 | 0.64 |
| 2025-04-28 | 20.97 | 20.80 | -0.20 | -0.95 | 26853.77 | 5593.54 | 0.70 |
| 2025-04-25 | 21.00 | 21.00 | 0.01 | 0.05 | 28587.21 | 6010.33 | 0.74 |
| 2025-04-24 | 21.09 | 20.99 | -0.09 | -0.43 | 45159.92 | 9495.45 | 1.17 |
| 2025-04-23 | 20.78 | 21.08 | 0.58 | 2.83 | 72958.48 | 15295.65 | 1.90 |
| 2025-04-22 | 20.55 | 20.50 | -0.03 | -0.15 | 38671.76 | 7932.27 | 1.01 |
| 2025-04-21 | 20.31 | 20.53 | 0.23 | 1.13 | 26508.63 | 5415.14 | 0.69 |
| 2025-04-18 | 20.12 | 20.30 | 0.17 | 0.85 | 25819.98 | 5223.06 | 0.67 |
| 2025-04-17 | 20.09 | 20.13 | -0.14 | -0.69 | 28578.02 | 5796.57 | 0.74 |
| 2025-04-16 | 20.46 | 20.27 | -0.27 | -1.32 | 34019.60 | 6882.14 | 0.88 |
| 2025-04-15 | 20.40 | 20.54 | 0.09 | 0.44 | 38629.10 | 7922.41 | 1.00 |
| 2025-04-14 | 20.91 | 20.45 | 0.33 | 1.64 | 64108.10 | 13211.58 | 1.67 |
| 2025-04-11 | 19.92 | 20.12 | -0.05 | -0.25 | 57437.59 | 11558.58 | 1.49 |
| 2025-04-10 | 20.41 | 20.17 | 0.42 | 2.13 | 76832.94 | 15640.89 | 2.00 |
| 2025-04-09 | 19.44 | 19.75 | 0.00 | 0.00 | 87263.68 | 16729.64 | 2.27 |
| 2025-04-08 | 20.35 | 19.75 | -0.77 | -3.75 | 99464.91 | 19713.89 | 2.59 |
| 2025-04-07 | 20.72 | 20.52 | -2.28 | -10.00 | 65542.85 | 13584.95 | 1.70 |
| 2025-04-03 | 22.94 | 22.80 | -0.31 | -1.34 | 43799.39 | 9989.69 | 1.14 |
| 2025-04-02 | 23.00 | 23.11 | 0.13 | 0.57 | 23394.20 | 5398.85 | 0.61 |
| 2025-04-01 | 23.01 | 22.98 | 0.07 | 0.31 | 31461.79 | 7241.65 | 0.82 |
| 2025-03-31 | 23.25 | 22.91 | -0.42 | -1.80 | 45058.02 | 10374.77 | 1.17 |
| 2025-03-28 | 23.48 | 23.33 | -0.14 | -0.60 | 34370.85 | 8056.03 | 0.89 |
| 2025-03-27 | 23.55 | 23.47 | -0.04 | -0.17 | 39014.04 | 9130.73 | 1.01 |
| 2025-03-26 | 23.45 | 23.51 | 0.06 | 0.26 | 37311.47 | 8789.21 | 0.97 |
| 2025-03-25 | 23.44 | 23.45 | 0.02 | 0.09 | 41016.94 | 9606.00 | 1.07 |
| 2025-03-24 | 23.63 | 23.43 | -0.18 | -0.76 | 55933.62 | 13063.72 | 1.45 |
| 2025-03-21 | 24.05 | 23.61 | -0.48 | -1.99 | 64126.51 | 15254.73 | 1.67 |
| 2025-03-20 | 24.23 | 24.09 | -0.23 | -0.95 | 45326.86 | 10964.67 | 1.18 |
| 2025-03-19 | 24.53 | 24.32 | -0.18 | -0.74 | 50776.31 | 12323.90 | 1.32 |
| 2025-03-18 | 24.24 | 24.50 | 0.30 | 1.24 | 77709.65 | 19010.98 | 2.02 |
| 2025-03-17 | 24.45 | 24.20 | -0.24 | -0.98 | 66077.60 | 16040.21 | 1.72 |
| 2025-03-14 | 24.02 | 24.44 | 0.36 | 1.50 | 63418.64 | 15353.38 | 1.65 |
| 2025-03-13 | 24.54 | 24.08 | -0.60 | -2.43 | 86954.14 | 21030.39 | 2.26 |
| 2025-03-12 | 24.63 | 24.68 | 0.05 | 0.20 | 64566.71 | 15974.56 | 1.68 |
| 2025-03-11 | 24.41 | 24.63 | -0.15 | -0.61 | 58701.42 | 14399.73 | 1.53 |
| 2025-03-10 | 24.75 | 24.78 | -0.02 | -0.08 | 59098.23 | 14609.37 | 1.54 |
| 2025-03-07 | 25.06 | 24.80 | -0.32 | -1.27 | 75599.51 | 18853.77 | 1.97 |
| 2025-03-06 | 25.08 | 25.12 | 0.17 | 0.68 | 92615.20 | 23251.79 | 2.41 |
| 2025-03-05 | 25.14 | 24.95 | -0.19 | -0.76 | 79557.64 | 19788.01 | 2.07 |
| 2025-03-04 | 25.65 | 25.14 | -0.76 | -2.93 | 109011.53 | 27436.45 | 2.84 |
| 2025-03-03 | 25.20 | 25.90 | 0.90 | 3.60 | 181025.37 | 46835.29 | 4.71 |
| 2025-02-28 | 25.80 | 25.00 | -0.96 | -3.70 | 131978.33 | 33433.74 | 3.43 |
| 2025-02-27 | 26.25 | 25.96 | -0.33 | -1.26 | 136616.81 | 35410.27 | 3.55 |
| 2025-02-26 | 25.57 | 26.29 | 0.72 | 2.82 | 206146.14 | 54134.56 | 5.36 |
| 2025-02-25 | 24.90 | 25.57 | 0.34 | 1.35 | 145993.29 | 37390.39 | 3.80 |
| 2025-02-24 | 25.15 | 25.23 | 0.09 | 0.36 | 128435.13 | 32331.08 | 3.34 |
| 2025-02-21 | 24.70 | 25.14 | 0.56 | 2.28 | 162265.78 | 40707.66 | 4.22 |
| 2025-02-20 | 24.24 | 24.58 | 0.54 | 2.25 | 108389.08 | 26530.22 | 2.82 |
| 2025-02-19 | 23.61 | 24.04 | 0.20 | 0.84 | 67673.33 | 16144.72 | 1.76 |
| 2025-02-18 | 24.25 | 23.84 | -0.13 | -0.54 | 108993.45 | 26444.84 | 2.83 |
| 2025-02-17 | 23.93 | 23.97 | 0.03 | 0.13 | 52046.48 | 12464.58 | 1.35 |
| 2025-02-14 | 23.79 | 23.94 | 0.03 | 0.13 | 42984.49 | 10304.53 | 1.12 |
| 2025-02-13 | 24.09 | 23.91 | -0.18 | -0.75 | 56080.94 | 13503.91 | 1.46 |
| 2025-02-12 | 23.75 | 24.09 | 0.35 | 1.47 | 57323.15 | 13714.63 | 1.49 |
| 2025-02-11 | 23.74 | 23.74 | 0.07 | 0.30 | 38774.66 | 9163.78 | 1.01 |
| 2025-02-10 | 23.81 | 23.67 | -0.13 | -0.55 | 46021.04 | 10881.26 | 1.20 |
| 2025-02-07 | 23.95 | 23.80 | -0.01 | -0.04 | 68715.74 | 16399.73 | 1.79 |
| 2025-02-06 | 22.68 | 23.81 | 0.92 | 4.02 | 81365.47 | 19129.48 | 2.12 |
| 2025-02-05 | 22.68 | 22.89 | 0.29 | 1.28 | 37121.88 | 8478.51 | 0.97 |
| 2025-01-27 | 22.86 | 22.60 | -0.26 | -1.14 | 29070.04 | 6608.14 | 0.76 |
| 2025-01-24 | 22.37 | 22.86 | 0.41 | 1.83 | 36760.82 | 8357.31 | 0.96 |
| 2025-01-23 | 22.99 | 22.45 | -0.30 | -1.32 | 43002.39 | 9829.38 | 1.12 |
| 2025-01-22 | 22.83 | 22.75 | -0.23 | -1.00 | 27133.41 | 6173.83 | 0.71 |
| 2025-01-21 | 23.05 | 22.98 | 0.01 | 0.04 | 24429.35 | 5589.49 | 0.64 |
| 2025-01-20 | 22.85 | 22.97 | 0.23 | 1.01 | 36918.73 | 8486.55 | 0.96 |
| 2025-01-17 | 22.60 | 22.74 | 0.14 | 0.62 | 30915.99 | 7016.82 | 0.80 |
| 2025-01-16 | 22.71 | 22.60 | -0.09 | -0.40 | 38887.80 | 8844.81 | 1.01 |
| 2025-01-15 | 22.80 | 22.69 | -0.11 | -0.48 | 40358.50 | 9133.39 | 1.05 |
| 2025-01-14 | 21.92 | 22.80 | 0.88 | 4.02 | 53182.35 | 11925.20 | 1.38 |
| 2025-01-13 | 21.67 | 21.92 | 0.04 | 0.18 | 28016.60 | 6114.96 | 0.73 |
| 2025-01-10 | 22.37 | 21.88 | -0.61 | -2.71 | 36457.95 | 8114.61 | 0.95 |
| 2025-01-09 | 21.98 | 22.49 | 0.29 | 1.31 | 49663.71 | 11162.85 | 1.29 |
| 2025-01-08 | 22.55 | 22.20 | -0.52 | -2.29 | 56542.01 | 12524.45 | 1.47 |
| 2025-01-07 | 22.42 | 22.72 | 0.18 | 0.80 | 38708.03 | 8752.12 | 1.01 |
| 2025-01-06 | 22.43 | 22.54 | 0.10 | 0.45 | 44964.61 | 10123.79 | 1.17 |
| 2025-01-03 | 22.93 | 22.44 | -0.46 | -2.01 | 57237.51 | 13040.28 | 1.49 |
| 2025-01-02 | 23.51 | 22.90 | -0.61 | -2.60 | 65511.37 | 15190.79 | 1.70 |
| 2024-12-31 | 24.47 | 23.51 | -1.00 | -4.08 | 70538.56 | 16891.30 | 1.83 |
| 2024-12-30 | 24.54 | 24.51 | -0.03 | -0.12 | 62445.34 | 15365.70 | 1.62 |
| 2024-12-27 | 24.03 | 24.54 | 0.54 | 2.25 | 96316.83 | 23567.62 | 2.51 |
| 2024-12-26 | 23.53 | 24.00 | 0.40 | 1.70 | 48108.41 | 11495.22 | 1.25 |
| 2024-12-25 | 23.80 | 23.60 | -0.22 | -0.92 | 45705.00 | 10761.49 | 1.19 |
| 2024-12-24 | 23.84 | 23.82 | 0.06 | 0.25 | 47807.96 | 11419.55 | 1.24 |
| 2024-12-23 | 24.17 | 23.76 | -0.41 | -1.70 | 53939.01 | 12928.23 | 1.40 |
| 2024-12-20 | 24.03 | 24.17 | 0.14 | 0.58 | 57035.07 | 13812.53 | 1.48 |
| 2024-12-19 | 23.50 | 24.03 | 0.35 | 1.48 | 50589.69 | 12024.62 | 1.32 |
| 2024-12-18 | 23.90 | 23.68 | -0.07 | -0.30 | 41606.14 | 9923.21 | 1.08 |
| 2024-12-17 | 24.09 | 23.75 | -0.24 | -1.00 | 46602.08 | 11174.17 | 1.21 |
| 2024-12-16 | 24.20 | 23.99 | -0.24 | -0.99 | 46967.77 | 11328.55 | 1.22 |
| 2024-12-13 | 24.78 | 24.23 | -0.74 | -2.96 | 87121.23 | 21274.47 | 2.27 |
| 2024-12-12 | 25.05 | 24.97 | 0.03 | 0.12 | 60967.53 | 15170.13 | 1.59 |
| 2024-12-11 | 24.77 | 24.94 | 0.06 | 0.24 | 61370.42 | 15340.58 | 1.60 |
| 2024-12-10 | 25.46 | 24.88 | 0.00 | 0.00 | 92267.17 | 23190.87 | 2.40 |
| 2024-12-09 | 24.89 | 24.88 | -0.08 | -0.32 | 50400.85 | 12555.58 | 1.31 |
| 2024-12-06 | 24.78 | 24.96 | 0.17 | 0.69 | 63158.84 | 15687.02 | 1.64 |
| 2024-12-05 | 24.69 | 24.79 | 0.05 | 0.20 | 46746.69 | 11551.41 | 1.22 |
日K线
周K线
月K线
